Intapp, Inc. (INTA)
NASDAQ: INTA · Real-Time Price · USD
27.17
-1.01 (-3.58%)
Jul 8, 2026, 4:00 PM EDT - Market closed
Intapp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 27.61 | 28.00 | 27.09 | 27.17 | 27.17 | -3.58% | 763,421 |
| Jul 7, 2026 | 28.54 | 29.24 | 28.16 | 28.18 | 28.18 | 2.10% | 667,956 |
| Jul 6, 2026 | 26.86 | 28.03 | 26.51 | 27.60 | 27.60 | 0.77% | 645,284 |
| Jul 2, 2026 | 26.29 | 27.99 | 26.09 | 27.39 | 27.39 | 3.95% | 1,003,815 |
| Jul 1, 2026 | 26.06 | 26.82 | 26.01 | 26.35 | 26.35 | 4.52% | 682,177 |
| Jun 30, 2026 | 24.26 | 25.40 | 23.93 | 25.21 | 25.21 | 2.15% | 589,538 |
| Jun 29, 2026 | 25.36 | 25.75 | 24.64 | 24.68 | 24.68 | -1.32% | 841,512 |
| Jun 26, 2026 | 22.32 | 25.14 | 22.32 | 25.01 | 25.01 | 13.58% | 2,232,364 |
| Jun 25, 2026 | 22.36 | 22.94 | 21.91 | 22.02 | 22.02 | -2.87% | 480,468 |
| Jun 24, 2026 | 21.89 | 23.22 | 21.88 | 22.67 | 22.67 | 3.37% | 622,591 |
| Jun 23, 2026 | 22.04 | 22.53 | 21.65 | 21.93 | 21.93 | 1.62% | 626,977 |
| Jun 22, 2026 | 21.70 | 22.22 | 20.75 | 21.58 | 21.58 | -2.09% | 1,233,252 |
| Jun 18, 2026 | 21.99 | 22.42 | 21.30 | 22.04 | 22.04 | 0.05% | 1,344,252 |
| Jun 17, 2026 | 22.84 | 23.51 | 21.63 | 22.03 | 22.03 | -4.59% | 1,248,458 |
| Jun 16, 2026 | 23.09 | 23.67 | 22.00 | 23.09 | 23.09 | - | 976,730 |
| Jun 15, 2026 | 23.85 | 23.93 | 22.90 | 23.09 | 23.09 | -3.39% | 1,355,136 |
| Jun 12, 2026 | 23.20 | 24.18 | 22.30 | 23.90 | 23.90 | 3.02% | 943,795 |
| Jun 11, 2026 | 23.45 | 24.19 | 22.61 | 23.20 | 23.20 | -2.64% | 1,049,729 |
| Jun 10, 2026 | 23.52 | 24.36 | 23.23 | 23.83 | 23.83 | 0.17% | 595,354 |
| Jun 9, 2026 | 23.81 | 24.32 | 23.26 | 23.79 | 23.79 | -1.78% | 1,042,806 |
| Jun 8, 2026 | 24.12 | 24.93 | 23.84 | 24.22 | 24.22 | -0.53% | 882,624 |
| Jun 5, 2026 | 24.50 | 24.91 | 23.70 | 24.35 | 24.35 | -0.16% | 854,800 |
| Jun 4, 2026 | 24.70 | 25.00 | 24.05 | 24.39 | 24.39 | 1.92% | 1,091,866 |
| Jun 3, 2026 | 24.41 | 24.43 | 23.38 | 23.93 | 23.93 | -4.59% | 1,099,876 |
| Jun 2, 2026 | 24.90 | 25.34 | 24.19 | 25.08 | 25.08 | -3.65% | 1,879,891 |
| Jun 1, 2026 | 23.72 | 26.68 | 23.38 | 26.03 | 26.03 | 12.73% | 2,141,818 |
| May 29, 2026 | 21.25 | 23.15 | 20.88 | 23.09 | 23.09 | 12.09% | 1,638,040 |
| May 28, 2026 | 19.37 | 20.63 | 19.01 | 20.60 | 20.60 | 7.63% | 1,186,013 |
| May 27, 2026 | 19.58 | 20.21 | 19.01 | 19.14 | 19.14 | -3.48% | 767,392 |
| May 26, 2026 | 20.03 | 20.62 | 19.67 | 19.83 | 19.83 | -2.79% | 787,316 |
| May 22, 2026 | 20.40 | 21.12 | 19.83 | 20.40 | 20.40 | 0.39% | 935,133 |
| May 21, 2026 | 20.73 | 20.73 | 19.55 | 20.32 | 20.32 | -3.05% | 1,334,936 |
| May 20, 2026 | 20.10 | 20.99 | 19.54 | 20.96 | 20.96 | 2.24% | 1,113,609 |
| May 19, 2026 | 21.37 | 21.86 | 20.36 | 20.50 | 20.50 | -1.77% | 1,531,148 |
| May 18, 2026 | 21.19 | 21.66 | 20.30 | 20.87 | 20.87 | -0.57% | 1,263,731 |
| May 15, 2026 | 21.19 | 21.81 | 20.94 | 20.99 | 20.99 | 0.91% | 1,541,299 |
| May 14, 2026 | 21.49 | 22.18 | 20.68 | 20.80 | 20.80 | -3.21% | 1,901,699 |
| May 13, 2026 | 22.73 | 23.40 | 20.85 | 21.49 | 21.49 | -5.62% | 1,450,438 |
| May 12, 2026 | 24.11 | 24.57 | 22.55 | 22.77 | 22.77 | -4.41% | 1,649,130 |
| May 11, 2026 | 24.60 | 25.29 | 23.36 | 23.82 | 23.82 | -4.11% | 876,354 |
| May 8, 2026 | 23.40 | 24.99 | 23.22 | 24.84 | 24.84 | 3.59% | 943,826 |
| May 7, 2026 | 23.70 | 24.86 | 23.70 | 23.98 | 23.98 | 3.94% | 825,211 |
| May 6, 2026 | 23.69 | 24.50 | 22.71 | 23.07 | 23.07 | -4.19% | 1,123,506 |
| May 5, 2026 | 23.66 | 24.10 | 23.20 | 24.08 | 24.08 | 1.73% | 753,138 |
| May 4, 2026 | 23.50 | 24.37 | 23.25 | 23.67 | 23.67 | 0.72% | 807,126 |
| May 1, 2026 | 23.29 | 24.24 | 22.78 | 23.50 | 23.50 | 4.68% | 530,806 |
| Apr 30, 2026 | 23.00 | 23.00 | 22.11 | 22.45 | 22.45 | -3.23% | 530,982 |
| Apr 29, 2026 | 22.60 | 23.27 | 22.07 | 23.20 | 23.20 | 2.25% | 681,358 |
| Apr 28, 2026 | 22.59 | 23.38 | 22.52 | 22.69 | 22.69 | 2.48% | 831,142 |
| Apr 27, 2026 | 21.95 | 22.91 | 21.74 | 22.14 | 22.14 | -0.49% | 732,623 |